Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00340000 | 2024-06-13 10:44AM EDT | 2024-06-21 | 307.36 | 312.25 | 315.30 | -2.64 | -0.85% | 1 | 344 | 182.13% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 283.00 | 306.40 | 308.75 | 0.00 | - | 20 | 162 | 0.00% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX250117C00340000 | 2024-05-30 3:51PM EDT | 2025-01-17 | 320.00 | 325.10 | 328.25 | 0.00 | - | 1 | 265 | 69.31% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 0.00% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 37.39% |
| NFLX260116C00340000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 327.80 | 346.00 | 354.95 | 0.00 | - | 2 | 21 | 60.19% |
| NFLX261218C00340000 | 2024-06-06 12:36PM EDT | 2026-12-18 | 369.87 | 366.00 | 374.00 | 0.00 | - | 1 | 15 | 57.64% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00340000 | 2024-06-03 1:59PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 42 | 250.00% |
| NFLX240621P00340000 | 2024-05-29 2:53PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.34 | 0.00 | - | 20 | 618 | 159.77% |
| NFLX240719P00340000 | 2024-05-22 9:56AM EDT | 2024-07-19 | 0.20 | 0.06 | 0.49 | 0.00 | - | 1 | 10 | 83.15% |
| NFLX240920P00340000 | 2024-06-03 11:33AM EDT | 2024-09-20 | 0.44 | 0.30 | 0.73 | 0.00 | - | 1 | 436 | 54.66% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 2024-10-18 | 1.10 | 0.34 | 1.23 | 0.00 | - | - | 2 | 51.17% |
| NFLX241220P00340000 | 2024-05-31 11:12AM EDT | 2024-12-20 | 1.70 | 0.90 | 1.91 | 0.00 | - | 2 | 61 | 48.13% |
| NFLX250117P00340000 | 2024-06-04 12:59PM EDT | 2025-01-17 | 2.30 | 1.11 | 2.00 | 0.00 | - | 208 | 680 | 45.31% |
| NFLX250321P00340000 | 2024-05-22 11:14AM EDT | 2025-03-21 | 3.20 | 0.52 | 6.90 | 0.00 | - | 1 | 55 | 51.35% |
| NFLX250620P00340000 | 2024-06-06 1:05PM EDT | 2025-06-20 | 4.30 | 3.50 | 10.00 | 0.00 | - | 1 | 220 | 49.00% |
| NFLX251219P00340000 | 2024-06-05 3:07PM EDT | 2025-12-19 | 9.93 | 7.55 | 14.00 | 0.00 | - | 1 | 70 | 44.11% |
| NFLX260116P00340000 | 2024-06-04 1:28PM EDT | 2026-01-16 | 11.45 | 8.45 | 13.20 | 0.00 | - | 1 | 35 | 42.31% |
| NFLX261218P00340000 | 2024-06-04 1:29PM EDT | 2026-12-18 | 20.88 | 15.00 | 24.00 | 0.00 | - | 1 | 17 | 40.70% |
© 2024 Yahoo. All rights reserved.